Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 40.95 41.20 40.76 40.86 9,496,421 -0.25(-0.60%)
Dec 28, 2006 40.76 41.22 40.76 41.11 8,807,106 +0.25(+0.62%)
Dec 27, 2006 40.81 40.94 40.71 40.85 8,352,733 +0.23(+0.56%)
Dec 26, 2006 40.60 40.71 40.52 40.62 6,147,119 -0.01(-0.02%)
Dec 22, 2006 40.71 40.81 40.51 40.63 9,804,076 -0.22(-0.53%)
Dec 21, 2006 40.99 41.08 40.77 40.85 14,104,781 -0.27(-0.65%)
Dec 20, 2006 41.25 41.40 41.06 41.11 15,807,386 -0.28(-0.67%)
Dec 19, 2006 41.25 41.62 41.24 41.39 16,555,032 +0.17(+0.42%)
Dec 18, 2006 40.98 41.37 40.98 41.22 12,759,760 +0.19(+0.47%)
Dec 15, 2006 41.09 41.20 40.54 41.03 20,679,450 +0.02(+0.06%)
Dec 14, 2006 40.71 41.23 40.55 41.00 14,957,134 +0.48(+1.19%)
Dec 13, 2006 40.72 40.85 40.49 40.52 14,310,961 -0.07(-0.17%)
Dec 12, 2006 40.71 40.78 40.41 40.59 14,440,390 -0.07(-0.18%)
Dec 11, 2006 40.82 40.85 40.51 40.66 12,482,483 -0.15(-0.38%)
Dec 08, 2006 40.78 41.00 40.65 40.81 9,898,925 -0.07(-0.17%)
Dec 07, 2006 41.00 41.24 40.81 40.88 16,844,266 +0.02(+0.05%)
Dec 06, 2006 41.00 41.00 40.72 40.86 11,548,531 -0.09(-0.21%)
Dec 05, 2006 41.06 41.07 40.81 40.95 10,621,526 -0.07(-0.17%)
Dec 04, 2006 41.09 41.29 40.73 41.02 12,580,726 +0.19(+0.47%)
Dec 01, 2006 40.65 40.88 40.43 40.83 14,457,518 +0.04(+0.09%)
Nov 30, 2006 40.97 41.11 40.65 40.79 12,456,630 -0.18(-0.44%)
Nov 29, 2006 40.78 41.04 40.68 40.97 10,953,257 +0.14(+0.35%)
Nov 28, 2006 40.57 40.90 40.55 40.83 13,062,083 +0.20(+0.49%)
Nov 27, 2006 40.54 40.74 40.36 40.63 15,236,027 -0.12(-0.30%)
Nov 24, 2006 41.16 41.19 40.75 40.75 4,705,956 -0.57(-1.38%)
Nov 22, 2006 41.16 41.43 41.15 41.32 11,298,400 +0.11(+0.26%)
Nov 21, 2006 41.40 41.50 41.04 41.22 13,418,051 -0.25(-0.61%)
Nov 20, 2006 41.82 41.84 41.36 41.47 12,884,503 -0.14(-0.34%)
Nov 17, 2006 41.24 41.84 41.19 41.61 17,964,040 +0.44(+1.07%)
Nov 16, 2006 41.16 41.24 40.73 41.17 16,878,684 -0.01(-0.02%)
Nov 15, 2006 41.19 41.46 41.11 41.18 12,561,013 -0.01(-0.03%)
Nov 14, 2006 40.49 41.30 40.42 41.19 18,364,282 +0.38(+0.94%)
Nov 13, 2006 41.00 41.33 40.69 40.81 14,209,972 -0.22(-0.53%)
Nov 10, 2006 40.85 41.04 40.52 41.03 16,341,096 +0.09(+0.21%)
Nov 09, 2006 41.79 41.92 40.73 40.94 26,782,134 -1.14(-2.71%)
Nov 08, 2006 42.10 42.27 41.72 42.08 23,136,164 -0.45(-1.05%)
Nov 07, 2006 42.19 42.72 42.17 42.52 17,243,054 +0.18(+0.42%)
Nov 06, 2006 42.23 42.39 41.83 42.34 12,993,410 +0.38(+0.90%)
Nov 03, 2006 42.08 42.28 41.94 41.97 11,481,474 -0.06(-0.13%)
Nov 02, 2006 41.56 42.08 41.52 42.02 16,763,313 +0.45(+1.07%)
Nov 01, 2006 41.70 41.82 41.37 41.58 18,009,606 -0.14(-0.33%)
Oct 31, 2006 41.96 41.96 41.61 41.71 19,310,192 -0.19(-0.44%)
Oct 30, 2006 42.29 42.31 41.80 41.90 14,825,605 -0.29(-0.69%)
Oct 27, 2006 42.45 42.48 42.08 42.19 12,838,613 -0.40(-0.94%)
Oct 26, 2006 42.60 42.63 42.13 42.59 13,203,953 -0.01(-0.01%)
Oct 25, 2006 42.55 42.67 42.37 42.60 11,322,799 +0.05(+0.12%)
Oct 24, 2006 42.45 42.62 42.24 42.55 17,537,460 -0.22(-0.51%)
Oct 23, 2006 42.30 42.96 42.29 42.76 14,447,823 +0.30(+0.70%)
Oct 20, 2006 42.33 42.79 42.25 42.47 19,494,882 +0.36(+0.85%)
Oct 19, 2006 42.08 42.22 41.98 42.11 13,917,667 -0.07(-0.16%)
Oct 18, 2006 41.27 42.18 41.16 42.18 28,891,282 +1.28(+3.13%)
Oct 17, 2006 40.62 41.16 40.54 40.90 24,740,526 +0.71(+1.77%)
Oct 16, 2006 40.26 40.28 40.04 40.18 10,272,021 +0.22(+0.54%)
Oct 13, 2006 40.68 40.68 39.92 39.97 10,363,316 -0.16(-0.40%)
Oct 12, 2006 40.37 40.41 40.09 40.13 12,768,324 -0.16(-0.40%)
Oct 11, 2006 40.16 40.35 40.10 40.29 7,846,007 +0.09(+0.22%)
Oct 10, 2006 40.13 40.21 40.04 40.20 9,770,951 +0.06(+0.14%)
Oct 09, 2006 40.16 40.23 40.02 40.15 8,960,933 -0.12(-0.29%)
Oct 06, 2006 40.23 40.33 40.14 40.26 11,528,171 -0.03(-0.08%)
Oct 05, 2006 40.41 40.62 40.30 40.30 12,924,091 -0.45(-1.09%)
Oct 04, 2006 40.56 40.77 40.46 40.74 9,966,952 +0.20(+0.50%)
Oct 03, 2006 40.26 40.65 40.21 40.54 11,221,809 +0.25(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.